| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.88 | 8.03 | 0.12 | 1.52% | 7.81 | 8.03 | 147192 | 11713.44 | 3.18% | 0.00 |
| 2025-09-15 | 7.88 | 7.91 | 0.00 | 0.00% | 7.72 | 7.99 | 134309 | 10552.43 | 2.90% | 0.00 |
| 2025-09-12 | 7.91 | 7.91 | -0.03 | -0.38% | 7.83 | 7.97 | 140049 | 11083.36 | 3.03% | 0.00 |
| 2025-09-11 | 7.68 | 7.94 | 0.22 | 2.85% | 7.56 | 7.95 | 157901 | 12322.65 | 3.41% | 0.00 |
| 2025-09-10 | 7.72 | 7.72 | 0.00 | 0.00% | 7.66 | 7.87 | 98137 | 7603.69 | 2.12% | 0.00 |
| 2025-09-09 | 7.84 | 7.72 | -0.13 | -1.66% | 7.65 | 7.84 | 109651 | 8485.27 | 2.37% | 0.00 |
| 2025-09-08 | 7.73 | 7.85 | 0.11 | 1.42% | 7.71 | 7.87 | 126136 | 9825.93 | 2.73% | 0.00 |
| 2025-09-05 | 7.58 | 7.74 | 0.16 | 2.11% | 7.53 | 7.75 | 137029 | 10510.59 | 2.96% | 3.00 |
| 2025-09-04 | 7.57 | 7.58 | 0.01 | 0.13% | 7.41 | 7.73 | 180353 | 13737.09 | 3.90% | 0.00 |
| 2025-09-03 | 7.86 | 7.57 | -0.27 | -3.44% | 7.54 | 7.89 | 159317 | 12242.04 | 3.44% | 6.00 |
| 2025-09-02 | 8.10 | 7.84 | -0.26 | -3.21% | 7.69 | 8.10 | 239132 | 18729.88 | 5.17% | 0.00 |
| 2025-09-01 | 8.10 | 8.10 | 0.03 | 0.37% | 8.01 | 8.25 | 202774 | 16488.75 | 4.38% | 0.00 |
| 2025-08-29 | 8.22 | 8.07 | -0.18 | -2.18% | 8.00 | 8.23 | 182199 | 14701.94 | 3.94% | 0.00 |
| 2025-08-28 | 8.01 | 8.25 | 0.24 | 3.00% | 7.77 | 8.25 | 310119 | 24931.48 | 6.70% | 10.00 |
| 2025-08-27 | 8.41 | 8.01 | -0.33 | -3.96% | 8.00 | 8.56 | 302631 | 25090.69 | 6.54% | 0.00 |
| 2025-08-26 | 8.50 | 8.34 | -0.18 | -2.11% | 8.33 | 8.50 | 260851 | 21900.90 | 5.64% | 17.00 |
| 2025-08-25 | 8.38 | 8.52 | 0.06 | 0.71% | 8.18 | 8.54 | 382924 | 32117.94 | 8.28% | 6.00 |
| 2025-08-22 | 8.37 | 8.46 | 0.08 | 0.95% | 8.31 | 8.53 | 245244 | 20691.89 | 5.34% | 53.00 |
| 2025-08-21 | 8.76 | 8.38 | -0.52 | -5.84% | 8.32 | 8.85 | 435430 | 37149.52 | 9.49% | 13.00 |
| 2025-08-20 | 8.96 | 8.90 | -0.22 | -2.41% | 8.68 | 8.97 | 400930 | 35355.29 | 8.74% | 8.00 |
| 2025-08-19 | 8.71 | 9.12 | 0.37 | 4.23% | 8.61 | 9.27 | 592041 | 53078.70 | 12.90% | 15.00 |
| 2025-08-18 | 8.74 | 8.75 | 0.12 | 1.39% | 8.68 | 9.04 | 626736 | 55223.45 | 13.66% | 27.00 |
| 2025-08-15 | 8.27 | 8.63 | 0.39 | 4.73% | 8.21 | 8.85 | 650395 | 56097.93 | 14.17% | 56.00 |
| 2025-08-14 | 8.61 | 8.24 | -0.46 | -5.29% | 8.16 | 8.65 | 554051 | 46160.40 | 12.08% | 0.00 |
| 2025-08-13 | 8.06 | 8.70 | 0.62 | 7.67% | 7.96 | 8.86 | 776947 | 65528.86 | 16.93% | 40.00 |
| 2025-08-12 | 8.18 | 8.08 | -0.12 | -1.46% | 8.02 | 8.23 | 317240 | 25620.98 | 6.91% | 0.00 |
| 2025-08-11 | 7.81 | 8.20 | 0.32 | 4.06% | 7.76 | 8.31 | 612190 | 49590.70 | 13.34% | 16.00 |
| 2025-08-08 | 7.86 | 7.88 | 0.02 | 0.25% | 7.80 | 7.93 | 348180 | 27330.68 | 7.59% | 13.00 |
| 2025-08-07 | 8.12 | 7.86 | -0.26 | -3.20% | 7.84 | 8.23 | 598340 | 47638.41 | 13.04% | 12.00 |
| 2025-08-06 | 7.98 | 8.12 | 0.44 | 5.73% | 7.97 | 8.70 | 948282 | 78076.62 | 20.67% | 71.00 |
| 2025-08-05 | 7.41 | 7.68 | 0.28 | 3.78% | 7.40 | 7.69 | 351916 | 26713.34 | 7.67% | 2.00 |
| 2025-08-04 | 7.25 | 7.40 | 0.12 | 1.65% | 7.20 | 7.40 | 156546 | 11465.80 | 3.41% | 55.00 |
| 2025-08-01 | 7.18 | 7.28 | 0.12 | 1.68% | 7.16 | 7.31 | 173103 | 12551.52 | 3.77% | 22.00 |
| 2025-07-31 | 7.29 | 7.16 | -0.14 | -1.92% | 7.12 | 7.42 | 215698 | 15708.98 | 4.70% | 0.00 |
| 2025-07-30 | 7.40 | 7.30 | -0.14 | -1.88% | 7.20 | 7.45 | 262248 | 19206.87 | 5.72% | 36.00 |
| 2025-07-29 | 7.51 | 7.44 | 0.16 | 2.20% | 7.29 | 7.62 | 410307 | 30509.26 | 8.94% | 8.00 |
| 2025-07-28 | 7.34 | 7.28 | 0.05 | 0.69% | 7.25 | 7.34 | 214266 | 15624.10 | 4.67% | 41.00 |
| 2025-07-25 | 7.16 | 7.23 | 0.07 | 0.98% | 7.09 | 7.23 | 140188 | 10045.47 | 3.06% | 8.00 |
| 2025-07-24 | 7.10 | 7.16 | 0.06 | 0.85% | 7.08 | 7.19 | 140984 | 10075.34 | 3.07% | 11.00 |
| 2025-07-23 | 7.20 | 7.10 | -0.15 | -2.07% | 7.08 | 7.49 | 239106 | 17178.17 | 5.21% | 0.00 |
| 2025-07-22 | 7.28 | 7.25 | -0.03 | -0.41% | 7.16 | 7.29 | 168034 | 12127.28 | 3.66% | 0.00 |
| 2025-07-21 | 7.18 | 7.28 | 0.12 | 1.68% | 7.11 | 7.34 | 218951 | 15876.34 | 4.77% | 12.00 |
| 2025-07-18 | 7.14 | 7.16 | 0.02 | 0.28% | 7.10 | 7.19 | 141636 | 10117.40 | 3.09% | 0.00 |
| 2025-07-17 | 7.06 | 7.14 | 0.09 | 1.28% | 7.02 | 7.14 | 136238 | 9684.58 | 2.97% | 0.00 |
| 2025-07-16 | 7.01 | 7.05 | 0.01 | 0.14% | 7.00 | 7.10 | 134436 | 9482.62 | 2.93% | 0.00 |
| 2025-07-15 | 7.17 | 7.04 | -0.12 | -1.68% | 6.96 | 7.17 | 235248 | 16558.60 | 5.13% | 0.00 |
| 2025-07-14 | 7.17 | 7.16 | 0.01 | 0.14% | 7.09 | 7.20 | 234254 | 16747.23 | 5.11% | 4.00 |
| 2025-07-11 | 7.50 | 7.15 | -0.21 | -2.85% | 7.13 | 7.55 | 432226 | 31366.91 | 9.42% | 14.00 |
| 2025-07-10 | 7.30 | 7.36 | -0.06 | -0.81% | 7.25 | 7.48 | 523333 | 38349.28 | 11.41% | 0.00 |
| 2025-07-09 | 7.28 | 7.42 | 0.39 | 5.55% | 7.20 | 7.96 | 833931 | 62977.80 | 18.17% | 0.00 |
| 2025-07-08 | 6.91 | 7.03 | 0.13 | 1.88% | 6.90 | 7.03 | 116702 | 8155.71 | 2.54% | 0.00 |
| 2025-07-07 | 6.80 | 6.90 | 0.06 | 0.88% | 6.79 | 6.92 | 79652 | 5462.32 | 1.74% | 2.00 |
| 2025-07-04 | 6.93 | 6.84 | -0.08 | -1.16% | 6.80 | 6.94 | 88482 | 6068.28 | 1.93% | 0.00 |
| 2025-07-03 | 6.87 | 6.92 | 0.06 | 0.87% | 6.85 | 6.92 | 79166 | 5456.62 | 1.73% | 1.00 |
| 2025-07-02 | 6.89 | 6.86 | -0.02 | -0.29% | 6.79 | 6.91 | 91768 | 6273.93 | 2.00% | 0.00 |
| 2025-07-01 | 6.93 | 6.88 | -0.05 | -0.72% | 6.81 | 7.04 | 121498 | 8383.62 | 2.65% | 0.00 |
| 2025-06-30 | 6.87 | 6.93 | 0.07 | 1.02% | 6.83 | 6.95 | 94236 | 6518.13 | 2.05% | 11.00 |
| 2025-06-27 | 6.82 | 6.86 | 0.07 | 1.03% | 6.79 | 6.88 | 96471 | 6599.38 | 2.10% | 0.00 |
| 2025-06-26 | 6.78 | 6.79 | -0.02 | -0.29% | 6.76 | 6.88 | 97088 | 6605.79 | 2.12% | 10.00 |
| 2025-06-25 | 6.83 | 6.81 | -0.01 | -0.15% | 6.71 | 6.84 | 117872 | 7976.40 | 2.57% | 0.00 |
| 2025-06-24 | 6.56 | 6.82 | 0.26 | 3.96% | 6.56 | 6.82 | 159232 | 10753.17 | 3.47% | 0.00 |
| 2025-06-23 | 6.35 | 6.56 | 0.17 | 2.66% | 6.11 | 6.57 | 111396 | 7223.40 | 2.43% | 0.00 |
| 2025-06-20 | 6.44 | 6.39 | -0.05 | -0.78% | 6.36 | 6.51 | 78124 | 5018.88 | 1.70% | 0.00 |
| 2025-06-19 | 6.62 | 6.44 | -0.19 | -2.87% | 6.42 | 6.67 | 96534 | 6306.66 | 2.10% | 21.00 |
| 2025-06-18 | 6.53 | 6.63 | 0.08 | 1.22% | 6.49 | 6.65 | 114581 | 7538.66 | 2.50% | 0.00 |
| 2025-06-17 | 6.59 | 6.55 | -0.03 | -0.46% | 6.51 | 6.70 | 84904 | 5576.09 | 1.85% | 0.00 |
| 2025-06-16 | 6.46 | 6.58 | 0.09 | 1.39% | 6.43 | 6.60 | 81224 | 5329.44 | 1.77% | 0.00 |
| 2025-06-13 | 6.62 | 6.49 | -0.17 | -2.55% | 6.47 | 6.70 | 103212 | 6772.74 | 2.25% | 0.00 |
| 2025-06-12 | 6.65 | 6.66 | -0.01 | -0.15% | 6.60 | 6.71 | 70072 | 4666.34 | 1.53% | 0.00 |
| 2025-06-11 | 6.63 | 6.67 | 0.02 | 0.30% | 6.61 | 6.74 | 88268 | 5905.33 | 1.92% | 7.00 |
| 2025-06-10 | 6.69 | 6.65 | -0.04 | -0.60% | 6.50 | 6.71 | 96023 | 6344.94 | 2.09% | 0.00 |
| 2025-06-09 | 6.65 | 6.69 | 0.04 | 0.60% | 6.63 | 6.72 | 82058 | 5483.17 | 1.79% | 12.00 |
| 2025-06-06 | 6.63 | 6.65 | 0.02 | 0.30% | 6.55 | 6.66 | 76153 | 5037.62 | 1.66% | 30.00 |
| 2025-06-05 | 6.50 | 6.63 | 0.14 | 2.16% | 6.45 | 6.65 | 107394 | 7062.58 | 2.34% | 15.00 |
| 2025-06-04 | 6.46 | 6.49 | 0.05 | 0.78% | 6.43 | 6.55 | 60495 | 3937.08 | 1.32% | 23.00 |
| 2025-06-03 | 6.41 | 6.44 | -0.03 | -0.46% | 6.38 | 6.56 | 85490 | 5546.87 | 1.86% | 31.00 |
| 2025-05-30 | 6.57 | 6.47 | -0.12 | -1.82% | 6.45 | 6.69 | 81244 | 5303.94 | 1.77% | 0.00 |
| 2025-05-29 | 6.45 | 6.59 | 0.14 | 2.17% | 6.42 | 6.62 | 88619 | 5812.21 | 1.93% | 0.00 |
| 2025-05-28 | 6.47 | 6.45 | -0.02 | -0.31% | 6.40 | 6.54 | 55168 | 3558.11 | 1.20% | 0.00 |
| 2025-05-27 | 6.46 | 6.47 | -0.04 | -0.61% | 6.40 | 6.55 | 62218 | 4017.37 | 1.36% | 0.00 |
和晶科技(300279)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
